Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 -0.04 (-0.37%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.15 16.19 15.35 15.38 56,993,920 -1.35(-8.09%)
Jul 29, 2021 16.87 16.94 16.60 16.74 41,696,640 -0.05(-0.30%)
Jul 28, 2021 16.43 16.85 16.40 16.79 32,590,648 +0.56(+3.47%)
Jul 27, 2021 16.29 16.40 16.12 16.22 25,581,496 -0.27(-1.64%)
Jul 26, 2021 16.20 16.55 16.18 16.50 23,128,372 +0.43(+2.69%)
Jul 23, 2021 16.21 16.22 15.92 16.06 26,151,426 +0.01(+0.05%)
Jul 22, 2021 16.08 16.14 15.84 16.06 18,672,432 -0.08(-0.50%)
Jul 21, 2021 15.83 16.20 15.79 16.14 25,475,710 +0.31(+1.94%)
Jul 20, 2021 15.48 15.90 15.27 15.83 27,650,330 +0.21(+1.31%)
Jul 19, 2021 15.70 15.81 15.47 15.62 35,708,888 -0.53(-3.26%)
Jul 16, 2021 16.58 16.58 16.14 16.15 30,909,156 -0.34(-2.08%)
Jul 15, 2021 16.59 16.77 16.35 16.50 23,633,452 -0.09(-0.53%)
Jul 14, 2021 16.66 16.79 16.48 16.58 27,989,348 +0.19(+1.16%)
Jul 13, 2021 16.31 16.47 16.23 16.39 18,522,112 +0.06(+0.36%)
Jul 12, 2021 16.19 16.42 16.10 16.33 23,120,580 -0.07(-0.45%)
Jul 09, 2021 16.17 16.54 16.03 16.41 22,276,376 +0.48(+3.03%)
Jul 08, 2021 15.65 16.01 15.50 15.92 33,151,628 -0.12(-0.78%)
Jul 07, 2021 16.14 16.31 15.92 16.05 34,283,340 -0.02(-0.14%)
Jul 06, 2021 16.21 16.28 15.92 16.07 35,636,584 -0.38(-2.31%)
Jul 02, 2021 16.44 16.50 16.20 16.45 27,835,824 +0.27(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.